170,330€
-1,60%
Echtzeit-Aktienkurs SAP SE
Bid:
Ask:
Aktienkurse zur SAP SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 173,04 | 174,16 | 170,12 | 170,38 | -1,57% | 5.249,00 |
| 18.02.2026 | 170,40 | 173,96 | 169,96 | 173,10 | 2,10% | 7.245,00 |
| 17.02.2026 | 168,46 | 171,92 | 166,64 | 169,54 | 0,01% | 5.048,00 |
| 16.02.2026 | 173,52 | 173,58 | 168,00 | 169,52 | -1,51% | 5.935,00 |
| 13.02.2026 | 170,34 | 173,96 | 169,64 | 172,12 | 0,49% | 12.271,00 |
| 12.02.2026 | 170,06 | 172,10 | 168,96 | 171,28 | 0,36% | 8.759,00 |
| 11.02.2026 | 178,50 | 178,50 | 168,76 | 170,66 | -4,06% | 9.762,00 |
| 10.02.2026 | 175,62 | 178,88 | 174,50 | 177,88 | 0,92% | 9.411,00 |
| 09.02.2026 | 172,70 | 176,28 | 172,18 | 176,26 | 2,97% | 12.165,00 |
| 06.02.2026 | 169,48 | 171,50 | 166,80 | 171,18 | 2,10% | 14.375,00 |
| 05.02.2026 | 167,94 | 173,52 | 166,90 | 167,66 | -0,85% | 19.271,00 |
| 04.02.2026 | 168,30 | 169,10 | 159,92 | 169,10 | 1,49% | 27.209,00 |
| 03.02.2026 | 177,50 | 178,68 | 165,52 | 166,62 | -5,47% | 43.399,00 |
| 02.02.2026 | 169,60 | 176,44 | 169,18 | 176,26 | 3,67% | 18.159,00 |
| 30.01.2026 | 168,80 | 172,38 | 167,52 | 170,02 | 1,58% | 38.624,00 |
| 29.01.2026 | 187,84 | 188,00 | 162,50 | 167,38 | -15,22% | 100.916,00 |
| 28.01.2026 | 195,38 | 198,10 | 194,58 | 197,42 | 1,49% | 3.375,00 |
| 27.01.2026 | 202,20 | 203,00 | 194,52 | 194,52 | -3,22% | 5.269,00 |
| 26.01.2026 | 197,52 | 201,90 | 195,00 | 201,00 | 2,96% | 11.032,00 |
| 23.01.2026 | 192,28 | 199,32 | 191,68 | 195,22 | 1,55% | 2.080,00 |
| 22.01.2026 | 193,70 | 193,72 | 187,64 | 192,24 | -0,20% | 16.212,00 |
| 21.01.2026 | 194,14 | 194,68 | 189,32 | 192,62 | -0,41% | 9.554,00 |
| 20.01.2026 | 194,46 | 194,52 | 190,96 | 193,42 | -1,51% | 6.380,00 |
| 19.01.2026 | 199,18 | 199,46 | 195,74 | 196,38 | -2,32% | 7.788,00 |
| 16.01.2026 | 204,70 | 204,75 | 199,88 | 201,05 | -1,06% | 4.145,00 |
| 15.01.2026 | 207,25 | 207,25 | 203,20 | 203,20 | -0,90% | 2.637,00 |
| 14.01.2026 | 212,90 | 213,85 | 204,45 | 205,05 | -3,07% | 5.581,00 |
| 13.01.2026 | 213,40 | 219,35 | 211,55 | 211,55 | -0,89% | 5.059,00 |
| 12.01.2026 | 212,95 | 214,05 | 211,00 | 213,45 | 0,68% | 4.304,00 |
| 09.01.2026 | 206,75 | 214,15 | 206,30 | 212,00 | 2,66% | 4.531,00 |
| 08.01.2026 | 208,20 | 209,00 | 206,00 | 206,50 | -0,75% | 3.204,00 |
| 07.01.2026 | 203,00 | 209,10 | 203,00 | 208,05 | 2,09% | 2.940,00 |
| 06.01.2026 | 206,75 | 206,75 | 200,70 | 203,80 | -0,61% | 3.027,00 |
| 05.01.2026 | 203,25 | 206,40 | 201,05 | 205,05 | 1,71% | 13.992,00 |
| 02.01.2026 | 209,55 | 209,55 | 200,45 | 201,60 | -3,49% | 4.100,00 |
| 30.12.2025 | 208,05 | 209,15 | 208,05 | 208,90 | 0,10% | 1.027,00 |
| 29.12.2025 | 208,50 | 209,05 | 207,35 | 208,70 | 0,65% | 1.775,00 |
| 23.12.2025 | 208,25 | 209,05 | 207,15 | 207,35 | -0,46% | 2.233,00 |
| 22.12.2025 | 208,35 | 210,15 | 207,95 | 208,30 | -0,29% | 2.208,00 |
| 19.12.2025 | 208,65 | 209,35 | 206,50 | 208,90 | 0,19% | 8.050,00 |
| 18.12.2025 | 205,80 | 209,70 | 205,80 | 208,50 | 1,39% | 1.383,00 |
| 17.12.2025 | 206,40 | 207,90 | 205,50 | 205,65 | -0,53% | 2.018,00 |
| 16.12.2025 | 208,80 | 208,80 | 205,00 | 206,75 | -0,55% | 4.135,00 |
| 15.12.2025 | 209,80 | 212,40 | 207,90 | 207,90 | -0,14% | 4.270,00 |
| 12.12.2025 | 210,85 | 210,85 | 208,20 | 208,20 | -1,00% | 3.458,00 |
| 11.12.2025 | 208,95 | 210,60 | 204,65 | 210,30 | 0,02% | 5.600,00 |
| 10.12.2025 | 210,10 | 211,20 | 207,00 | 210,25 | 0,05% | 911,00 |
| 09.12.2025 | 210,10 | 210,35 | 208,75 | 210,15 | 0,53% | 6.179,00 |
| 08.12.2025 | 213,15 | 213,15 | 209,05 | 209,05 | -1,28% | 5.787,00 |
| 05.12.2025 | 211,00 | 213,45 | 210,60 | 211,75 | 0,12% | 1.739,00 |
| 04.12.2025 | 209,35 | 212,85 | 208,50 | 211,50 | 1,46% | 8.259,00 |
| 03.12.2025 | 208,40 | 209,00 | 206,20 | 208,45 | 0,22% | 1.445,00 |
| 02.12.2025 | 208,15 | 209,30 | 207,15 | 208,00 | -0,17% | 685,00 |
| 01.12.2025 | 208,45 | 210,00 | 207,65 | 208,35 | -0,07% | 1.873,00 |
| 28.11.2025 | 207,70 | 209,25 | 206,55 | 208,50 | 0,97% | 1.393,00 |
| 27.11.2025 | 207,40 | 208,40 | 206,35 | 206,50 | -0,36% | 3.131,00 |
| 26.11.2025 | 206,05 | 207,75 | 203,80 | 207,25 | 1,00% | 1.944,00 |
| 25.11.2025 | 207,40 | 207,40 | 203,00 | 205,20 | -0,89% | 3.244,00 |
| 24.11.2025 | 207,00 | 209,45 | 206,20 | 207,05 | 0,63% | 1.956,00 |
| 21.11.2025 | 202,55 | 208,00 | 202,05 | 205,75 | 1,55% | 4.693,00 |
| 20.11.2025 | 207,25 | 209,20 | 202,60 | 202,60 | -1,67% | 10.461,00 |
| 19.11.2025 | 205,65 | 207,30 | 205,05 | 206,05 | -0,05% | 2.396,00 |
| 18.11.2025 | 203,05 | 206,80 | 202,20 | 206,15 | 0,17% | 2.760,00 |
| 17.11.2025 | 211,00 | 211,95 | 204,80 | 205,80 | -2,70% | 2.800,00 |
| 14.11.2025 | 217,40 | 217,40 | 207,85 | 211,50 | -2,60% | 8.767,00 |
| 13.11.2025 | 219,05 | 220,05 | 216,80 | 217,15 | -0,46% | 1.757,00 |
| 12.11.2025 | 218,75 | 220,00 | 218,05 | 218,15 | -0,55% | 703,00 |
| 11.11.2025 | 217,90 | 219,35 | 216,70 | 219,35 | 1,01% | 1.239,00 |
| 10.11.2025 | 218,90 | 219,85 | 216,00 | 217,15 | 0,05% | 1.561,00 |
| 07.11.2025 | 219,30 | 220,25 | 215,45 | 217,05 | -1,39% | 4.500,00 |
| 06.11.2025 | 227,50 | 227,50 | 217,55 | 220,10 | -3,12% | 4.563,00 |
| 05.11.2025 | 225,45 | 229,55 | 224,30 | 227,20 | 0,44% | 4.789,00 |
| 04.11.2025 | 226,55 | 226,55 | 224,30 | 226,20 | -1,44% | 1.532,00 |
| 03.11.2025 | 225,05 | 230,25 | 224,50 | 229,50 | 1,86% | 1.913,00 |
| 31.10.2025 | 225,35 | 226,55 | 224,05 | 225,30 | 0,11% | 3.529,00 |
| 30.10.2025 | 225,65 | 227,00 | 224,35 | 225,05 | 0,33% | 3.986,00 |
| 29.10.2025 | 232,85 | 233,55 | 223,60 | 224,30 | -3,46% | 4.215,00 |
| 28.10.2025 | 233,80 | 234,65 | 232,35 | 232,35 | -1,11% | 1.373,00 |
| 27.10.2025 | 235,00 | 235,85 | 233,65 | 234,95 | 1,42% | 2.650,00 |
| 24.10.2025 | 240,65 | 240,65 | 231,65 | 231,65 | -3,08% | 3.467,00 |
| 23.10.2025 | 235,50 | 241,85 | 229,95 | 239,00 | 0,31% | 3.620,00 |
| 22.10.2025 | 239,85 | 240,10 | 235,60 | 238,25 | -1,26% | 1.342,00 |
| 21.10.2025 | 238,75 | 241,30 | 237,00 | 241,30 | 1,49% | 3.042,00 |
| 20.10.2025 | 232,75 | 239,35 | 232,75 | 237,75 | 1,97% | 3.214,00 |
| 17.10.2025 | 230,45 | 233,15 | 227,85 | 233,15 | 1,28% | 1.603,00 |
| 16.10.2025 | 233,80 | 235,30 | 230,20 | 230,20 | -1,01% | 1.904,00 |
| 15.10.2025 | 232,75 | 234,05 | 232,40 | 232,55 | 0,22% | 590,00 |
| 14.10.2025 | 230,50 | 233,35 | 228,95 | 232,05 | -0,19% | 2.035,00 |
| 13.10.2025 | 231,85 | 233,60 | 229,80 | 232,50 | 1,51% | 1.857,00 |
| 10.10.2025 | 238,25 | 238,75 | 229,05 | 229,05 | -3,88% | 4.634,00 |
| 09.10.2025 | 238,00 | 238,75 | 235,35 | 238,30 | 0,11% | 2.019,00 |
| 08.10.2025 | 236,25 | 238,40 | 236,05 | 238,05 | 1,15% | 1.709,00 |
| 07.10.2025 | 232,55 | 236,10 | 232,55 | 235,35 | 0,84% | 832,00 |
| 06.10.2025 | 230,35 | 233,40 | 229,45 | 233,40 | 1,57% | 2.367,00 |
| 03.10.2025 | 232,40 | 232,65 | 229,00 | 229,80 | -0,97% | 1.032,00 |
| 02.10.2025 | 228,85 | 233,10 | 228,85 | 232,05 | 0,91% | 4.130,00 |
| 01.10.2025 | 226,95 | 229,95 | 224,20 | 229,95 | 1,05% | 3.805,00 |
| 30.09.2025 | 225,45 | 228,55 | 224,75 | 227,55 | 1,22% | 1.398,00 |
| 29.09.2025 | 225,75 | 225,80 | 223,40 | 224,80 | -0,27% | 1.790,00 |
| 26.09.2025 | 225,55 | 226,35 | 222,50 | 225,40 | 0,38% | 2.060,00 |